ESLEAD CORPORATION 8877
TSE · Japonya · Finans
¥4.965,00-85,00 (-%1,68)
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4.955,00 | -%1,88 | ¥5.040,00 | ¥5.040,00 | ¥4.955,00 | 30,40K |
| 2026-10-01 | ¥5.050,00 | -%2,13 | ¥5.160,00 | ¥5.160,00 | ¥5.030,00 | 36,50K |
| 2026-09-30 | ¥5.160,00 | +%1,57 | ¥5.100,00 | ¥5.200,00 | ¥5.090,00 | 50,80K |
| 2026-09-29 | ¥5.080,00 | -%2,68 | ¥5.100,00 | ¥5.130,00 | ¥5.050,00 | 55,00K |
| 2026-09-28 | ¥5.220,00 | -%1,88 | ¥5.350,00 | ¥5.360,00 | ¥5.220,00 | 67,40K |
| 2026-09-25 | ¥5.320,00 | +%1,72 | ¥5.260,00 | ¥5.320,00 | ¥5.250,00 | 25,30K |
| 2026-09-24 | ¥5.230,00 | -%0,19 | ¥5.240,00 | ¥5.290,00 | ¥5.210,00 | 31,80K |
| 2026-09-18 | ¥5.240,00 | -%0,76 | ¥5.280,00 | ¥5.290,00 | ¥5.210,00 | 38,50K |
| 2026-09-17 | ¥5.280,00 | +%1,34 | ¥5.220,00 | ¥5.280,00 | ¥5.220,00 | 24,80K |
| 2026-09-16 | ¥5.210,00 | +%0,58 | ¥5.200,00 | ¥5.220,00 | ¥5.180,00 | 13,60K |
| 2026-09-15 | ¥5.180,00 | -%0,19 | ¥5.210,00 | ¥5.220,00 | ¥5.180,00 | 10,90K |
| 2026-09-14 | ¥5.190,00 | +%1,96 | ¥5.090,00 | ¥5.210,00 | ¥5.090,00 | 20,10K |
| 2026-09-11 | ¥5.090,00 | -%0,59 | ¥5.050,00 | ¥5.110,00 | ¥5.050,00 | 25,10K |
| 2026-09-10 | ¥5.120,00 | +%0,20 | ¥5.100,00 | ¥5.120,00 | ¥5.050,00 | 24,40K |
| 2026-09-09 | ¥5.110,00 | -%1,73 | ¥5.190,00 | ¥5.190,00 | ¥5.110,00 | 22,60K |
| 2026-09-08 | ¥5.200,00 | -%0,57 | ¥5.250,00 | ¥5.250,00 | ¥5.190,00 | 20,00K |
| 2026-09-07 | ¥5.230,00 | +%0,77 | ¥5.220,00 | ¥5.260,00 | ¥5.180,00 | 27,00K |
| 2026-09-04 | ¥5.190,00 | +%0,19 | ¥5.170,00 | ¥5.200,00 | ¥5.130,00 | 30,50K |
| 2026-09-03 | ¥5.180,00 | -%1,15 | ¥5.250,00 | ¥5.270,00 | ¥5.180,00 | 27,20K |
| 2026-09-02 | ¥5.240,00 | -%2,06 | ¥5.330,00 | ¥5.330,00 | ¥5.240,00 | 25,40K |
| 2026-09-01 | ¥5.350,00 | -%0,19 | ¥5.370,00 | ¥5.400,00 | ¥5.330,00 | 20,30K |
| 2026-08-31 | ¥5.360,00 | +%0,19 | ¥5.350,00 | ¥5.380,00 | ¥5.280,00 | 27,50K |
| 2026-08-28 | ¥5.350,00 | -%0,37 | ¥5.380,00 | ¥5.390,00 | ¥5.310,00 | 32,90K |
| 2026-08-27 | ¥5.370,00 | -%0,37 | ¥5.390,00 | ¥5.390,00 | ¥5.310,00 | 49,40K |
| 2026-08-26 | ¥5.390,00 | %0,00 | ¥5.390,00 | ¥5.440,00 | ¥5.370,00 | 28,50K |
| 2026-08-25 | ¥5.390,00 | -%1,10 | ¥5.490,00 | ¥5.490,00 | ¥5.380,00 | 33,50K |
| 2026-08-24 | ¥5.450,00 | +%1,11 | ¥5.410,00 | ¥5.490,00 | ¥5.410,00 | 31,20K |
| 2026-08-21 | ¥5.390,00 | +%0,19 | ¥5.350,00 | ¥5.400,00 | ¥5.330,00 | 23,40K |
| 2026-08-20 | ¥5.380,00 | +%2,28 | ¥5.320,00 | ¥5.400,00 | ¥5.300,00 | 31,40K |
| 2026-08-19 | ¥5.260,00 | -%0,94 | ¥5.270,00 | ¥5.280,00 | ¥5.200,00 | 30,50K |
| 2026-08-18 | ¥5.310,00 | -%0,56 | ¥5.340,00 | ¥5.360,00 | ¥5.270,00 | 30,70K |
| 2026-08-17 | ¥5.340,00 | +%1,33 | ¥5.270,00 | ¥5.380,00 | ¥5.260,00 | 37,50K |
| 2026-08-14 | ¥5.270,00 | +%0,96 | ¥5.240,00 | ¥5.320,00 | ¥5.200,00 | 35,60K |
| 2026-08-13 | ¥5.220,00 | +%0,77 | ¥5.180,00 | ¥5.250,00 | ¥5.160,00 | 27,30K |
| 2026-08-12 | ¥5.180,00 | +%1,77 | ¥5.120,00 | ¥5.180,00 | ¥5.100,00 | 34,60K |
| 2026-08-10 | ¥5.090,00 | %0,00 | ¥5.120,00 | ¥5.140,00 | ¥5.070,00 | 27,10K |
| 2026-08-07 | ¥5.090,00 | +%0,20 | ¥5.080,00 | ¥5.140,00 | ¥5.040,00 | 20,40K |
| 2026-08-06 | ¥5.080,00 | +%0,20 | ¥5.070,00 | ¥5.150,00 | ¥5.010,00 | 25,20K |
| 2026-08-05 | ¥5.070,00 | +%0,80 | ¥5.050,00 | ¥5.120,00 | ¥5.050,00 | 22,10K |
| 2026-08-04 | ¥5.030,00 | %0,00 | ¥5.030,00 | ¥5.060,00 | ¥5.010,00 | 26,50K |
| 2026-08-03 | ¥5.030,00 | -%3,45 | ¥5.230,00 | ¥5.230,00 | ¥5.030,00 | 44,80K |
| 2026-07-31 | ¥5.210,00 | -%1,51 | ¥5.290,00 | ¥5.310,00 | ¥5.190,00 | 28,70K |
| 2026-07-30 | ¥5.290,00 | -%0,75 | ¥5.260,00 | ¥5.330,00 | ¥5.230,00 | 30,40K |
| 2026-07-29 | ¥5.330,00 | +%1,72 | ¥5.280,00 | ¥5.330,00 | ¥5.200,00 | 25,80K |
| 2026-07-28 | ¥5.240,00 | -%0,95 | ¥5.290,00 | ¥5.310,00 | ¥5.240,00 | 23,50K |
| 2026-07-27 | ¥5.290,00 | +%3,12 | ¥5.230,00 | ¥5.300,00 | ¥5.190,00 | 28,90K |
| 2026-07-24 | ¥5.130,00 | -%0,97 | ¥5.170,00 | ¥5.180,00 | ¥5.110,00 | 24,80K |
| 2026-07-23 | ¥5.180,00 | -%1,52 | ¥5.280,00 | ¥5.280,00 | ¥5.160,00 | 22,00K |
| 2026-07-22 | ¥5.260,00 | +%0,57 | ¥5.250,00 | ¥5.280,00 | ¥5.200,00 | 16,60K |
| 2026-07-21 | ¥5.230,00 | +%3,16 | ¥5.170,00 | ¥5.280,00 | ¥5.150,00 | 30,70K |
| 2026-07-17 | ¥5.070,00 | -%2,31 | ¥5.180,00 | ¥5.220,00 | ¥5.050,00 | 37,70K |
| 2026-07-16 | ¥5.190,00 | +%0,19 | ¥5.220,00 | ¥5.310,00 | ¥5.170,00 | 33,10K |
| 2026-07-15 | ¥5.180,00 | +%0,97 | ¥5.150,00 | ¥5.220,00 | ¥5.150,00 | 18,20K |
| 2026-07-14 | ¥5.130,00 | +%0,98 | ¥5.120,00 | ¥5.170,00 | ¥5.110,00 | 23,70K |
| 2026-07-13 | ¥5.080,00 | +%0,40 | ¥5.120,00 | ¥5.120,00 | ¥5.060,00 | 21,50K |
| 2026-07-10 | ¥5.060,00 | +%0,80 | ¥5.060,00 | ¥5.130,00 | ¥5.040,00 | 32,40K |
| 2026-07-09 | ¥5.020,00 | +%0,20 | ¥5.010,00 | ¥5.040,00 | ¥4.955,00 | 24,70K |
| 2026-07-08 | ¥5.010,00 | +%0,20 | ¥5.030,00 | ¥5.060,00 | ¥5.000,00 | 21,10K |
| 2026-07-07 | ¥5.000,00 | -%0,60 | ¥5.100,00 | ¥5.120,00 | ¥5.000,00 | 38,40K |
| 2026-07-06 | ¥5.030,00 | +%0,60 | ¥5.070,00 | ¥5.090,00 | ¥5.010,00 | 29,20K |
| 2026-07-03 | ¥5.000,00 | +%1,73 | ¥4.970,00 | ¥5.020,00 | ¥4.960,00 | 31,70K |
| 2026-07-02 | ¥4.915,00 | +%1,13 | ¥4.900,00 | ¥4.980,00 | ¥4.900,00 | 38,40K |
| 2026-07-01 | ¥4.860,00 | -%0,31 | ¥4.900,00 | ¥4.900,00 | ¥4.855,00 | 26,80K |
| 2026-06-30 | ¥4.875,00 | -%0,71 | ¥4.920,00 | ¥4.940,00 | ¥4.875,00 | 28,90K |
| 2026-06-29 | ¥4.910,00 | +%0,20 | ¥4.915,00 | ¥4.955,00 | ¥4.875,00 | 30,40K |
| 2026-06-26 | ¥4.900,00 | +%2,08 | ¥4.800,00 | ¥4.900,00 | ¥4.780,00 | 30,40K |
| 2026-06-25 | ¥4.800,00 | +%0,84 | ¥4.825,00 | ¥4.845,00 | ¥4.775,00 | 37,90K |
| 2026-06-24 | ¥4.760,00 | -%1,14 | ¥4.835,00 | ¥4.870,00 | ¥4.760,00 | 42,50K |
| 2026-06-23 | ¥4.815,00 | -%1,03 | ¥4.865,00 | ¥4.895,00 | ¥4.815,00 | 36,30K |
| 2026-06-22 | ¥4.865,00 | -%0,92 | ¥4.910,00 | ¥4.910,00 | ¥4.830,00 | 23,20K |
| 2026-06-19 | ¥4.910,00 | +%1,34 | ¥4.895,00 | ¥4.910,00 | ¥4.830,00 | 26,30K |
| 2026-06-18 | ¥4.845,00 | +%0,21 | ¥4.870,00 | ¥4.880,00 | ¥4.805,00 | 37,90K |
| 2026-06-17 | ¥4.835,00 | +%0,31 | ¥4.835,00 | ¥4.895,00 | ¥4.820,00 | 30,20K |
| 2026-06-16 | ¥4.820,00 | -%3,12 | ¥4.980,00 | ¥4.980,00 | ¥4.820,00 | 50,00K |
| 2026-06-15 | ¥4.975,00 | +%2,05 | ¥4.960,00 | ¥5.010,00 | ¥4.955,00 | 31,60K |
| 2026-06-12 | ¥4.875,00 | +%1,25 | ¥4.865,00 | ¥4.910,00 | ¥4.850,00 | 35,40K |
| 2026-06-11 | ¥4.815,00 | -%1,13 | ¥4.830,00 | ¥4.865,00 | ¥4.795,00 | 38,60K |
| 2026-06-10 | ¥4.870,00 | +%0,41 | ¥4.870,00 | ¥4.935,00 | ¥4.825,00 | 34,30K |
| 2026-06-09 | ¥4.850,00 | -%0,61 | ¥4.950,00 | ¥4.980,00 | ¥4.850,00 | 26,20K |
| 2026-06-08 | ¥4.880,00 | -%1,21 | ¥4.870,00 | ¥4.940,00 | ¥4.815,00 | 33,20K |
| 2026-06-05 | ¥4.940,00 | +%2,49 | ¥4.870,00 | ¥5.000,00 | ¥4.870,00 | 37,90K |
| 2026-06-04 | ¥4.820,00 | -%0,72 | ¥4.850,00 | ¥4.895,00 | ¥4.805,00 | 30,30K |
| 2026-06-03 | ¥4.855,00 | +%0,73 | ¥4.820,00 | ¥4.885,00 | ¥4.800,00 | 31,90K |
| 2026-06-02 | ¥4.820,00 | -%2,82 | ¥4.925,00 | ¥4.925,00 | ¥4.800,00 | 45,90K |
| 2026-06-01 | ¥4.960,00 | -%2,55 | ¥5.090,00 | ¥5.090,00 | ¥4.960,00 | 49,20K |
| 2026-05-29 | ¥5.090,00 | -%0,39 | ¥5.140,00 | ¥5.160,00 | ¥5.090,00 | 24,80K |
| 2026-05-28 | ¥5.110,00 | -%0,97 | ¥5.100,00 | ¥5.160,00 | ¥5.070,00 | 30,20K |
| 2026-05-27 | ¥5.160,00 | +%1,57 | ¥5.100,00 | ¥5.190,00 | ¥5.040,00 | 35,60K |
| 2026-05-26 | ¥5.080,00 | +%1,80 | ¥4.990,00 | ¥5.180,00 | ¥4.985,00 | 44,40K |
| 2026-05-25 | ¥4.990,00 | -%2,16 | ¥5.100,00 | ¥5.100,00 | ¥4.935,00 | 55,90K |